金凯生科 (301509) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	27.00	27.24	0.26	0.96%	26.52	27.62	16132	4382	2.84%
2026-06-17	27.58	26.98	-0.54	-1.96%	26.90	27.58	16350	4427	2.88%
2026-06-16	26.93	27.52	0.37	1.36%	26.47	27.77	24068	6530	4.24%
2026-06-15	27.15	27.15	0.38	1.42%	26.73	27.35	19171	5181	3.38%
2026-06-12	26.60	26.77	0.35	1.32%	26.15	26.90	18885	5036	3.33%
2026-06-11	26.16	26.42	0.00	0.00%	25.65	26.59	18840	4927	3.32%
2026-06-10	26.50	26.42	-0.44	-1.64%	26.00	26.97	15589	4111	2.75%
2026-06-09	26.27	26.86	0.65	2.48%	26.07	27.10	18158	4855	3.20%
2026-06-08	27.15	26.21	-1.23	-4.48%	25.94	27.34	20350	5411	3.59%
2026-06-05	28.00	27.44	-0.16	-0.58%	27.20	28.35	20236	5604	3.57%
2026-06-04	28.00	27.60	-0.52	-1.85%	27.25	28.06	17649	4850	3.11%
2026-06-03	28.08	28.12	0.00	0.00%	27.68	28.39	14973	4197	2.64%
2026-06-02	29.06	28.12	-0.93	-3.20%	27.90	29.10	20255	5721	3.57%
2026-06-01	29.36	29.95	0.56	1.91%	29.21	30.08	18326	5451	3.23%
2026-05-29	29.86	29.39	-0.33	-1.11%	29.24	30.07	17217	5085	3.03%
2026-05-28	29.78	29.72	0.00	0.00%	29.00	29.96	13846	4098	2.44%
2026-05-27	30.22	29.72	-0.51	-1.69%	29.57	30.57	17079	5112	3.01%
2026-05-26	31.10	30.23	-0.87	-2.80%	29.88	31.25	19643	5975	3.46%
2026-05-25	31.78	31.10	-1.37	-4.22%	30.64	32.01	33260	10366	5.86%
2026-05-22	32.46	32.47	0.56	1.75%	31.82	32.56	16949	5470	2.99%
2026-05-21	33.53	31.91	-1.40	-4.20%	31.91	33.53	27143	8955	4.78%
2026-05-20	33.28	33.31	0.09	0.27%	32.50	33.45	18701	6184	3.30%
2026-05-19	33.00	33.22	0.27	0.82%	32.73	33.35	14242	4707	2.51%
2026-05-18	33.27	32.95	-0.34	-1.02%	32.67	33.48	16277	5343	2.87%
2026-05-15	33.50	33.29	0.02	0.06%	33.06	33.85	19912	6673	3.51%
2026-05-14	34.25	33.27	-1.18	-3.43%	33.20	34.58	29898	10106	5.27%
2026-05-13	34.99	34.45	-0.54	-1.54%	34.34	35.11	30400	10513	5.36%
2026-05-12	35.59	34.99	-0.56	-1.58%	34.90	35.59	26313	9234	4.64%
2026-05-11	35.37	35.55	0.25	0.71%	34.91	35.60	33348	11754	5.88%
2026-05-08	35.01	35.30	0.22	0.63%	34.84	35.53	28969	10166	5.11%
2026-05-07	35.11	35.08	0.07	0.20%	34.80	35.12	26095	9130	4.60%
2026-05-06	34.84	35.01	0.17	0.49%	34.75	35.16	27207	9512	4.79%
2026-04-30	35.18	34.84	-0.58	-1.64%	34.72	35.55	27266	9523	4.81%
2026-04-29	35.25	35.42	-0.13	-0.37%	35.23	35.79	29422	10466	5.19%
2026-04-28	35.84	35.55	-0.51	-1.41%	35.18	36.35	42839	15244	7.55%
2026-04-27	38.10	36.06	-5.22	-12.65%	35.42	38.50	86496	31368	15.24%
2026-04-24	41.25	41.28	-0.56	-1.34%	40.60	41.65	33994	13982	5.99%
2026-04-23	43.18	41.84	-1.77	-4.06%	41.60	43.24	54489	22902	9.60%
2026-04-22	42.86	43.61	0.38	0.88%	42.42	43.67	50486	21710	8.90%
2026-04-21	43.60	43.23	-0.45	-1.03%	42.61	44.28	55370	23961	9.76%
2026-04-20	44.31	43.68	-0.85	-1.91%	43.32	44.65	65221	28485	11.49%
2026-04-17	46.33	44.53	-2.27	-4.85%	44.27	46.50	94203	42338	16.60%
2026-04-16	46.75	46.80	0.16	0.34%	45.71	46.98	82562	38310	14.55%
2026-04-15	47.13	46.64	-0.52	-1.10%	45.01	47.40	104514	48371	18.42%
2026-04-14	43.86	47.16	3.82	8.81%	43.42	48.60	142126	65885	25.05%
2026-04-13	43.00	43.34	-0.12	-0.28%	42.52	44.48	88460	38488	15.59%
2026-04-10	41.82	43.46	2.13	5.15%	41.00	44.40	118549	51067	20.89%
2026-04-09	41.88	41.33	-1.54	-3.59%	40.81	42.45	79107	32703	13.94%
2026-04-08	42.50	42.87	0.53	1.25%	41.80	43.60	90196	38342	15.90%
2026-04-07	41.87	42.34	0.26	0.62%	41.60	43.85	77212	32882	13.61%
2026-04-03	43.05	42.08	-1.54	-3.53%	41.43	43.50	101802	42957	17.94%
2026-04-02	43.49	43.62	-0.37	-0.84%	43.07	45.00	126738	55804	22.34%
2026-04-01	41.46	43.99	3.20	7.85%	41.38	44.80	139090	60236	24.51%
2026-03-31	42.02	40.79	-1.69	-3.98%	40.66	42.80	87740	36332	15.46%
2026-03-30	41.89	42.48	0.38	0.90%	41.60	43.99	128817	54874	22.70%
2026-03-27	40.01	42.10	1.79	4.44%	39.71	42.79	160420	67092	28.27%
2026-03-26	39.50	40.31	0.48	1.21%	39.40	41.50	88154	35702	15.54%
2026-03-25	40.00	39.83	0.03	0.08%	39.30	40.58	79480	31712	14.01%
2026-03-24	37.30	39.80	3.40	9.34%	37.20	41.27	99153	39213	17.47%
2026-03-23	38.29	36.40	-2.83	-7.21%	36.10	38.88	67568	25317	11.91%
2026-03-20	40.33	39.23	-0.82	-2.05%	39.00	42.95	113172	46226	19.95%
2026-03-19	38.00	40.05	1.58	4.11%	37.67	40.98	112941	44735	19.90%
2026-03-18	37.29	38.47	1.34	3.61%	37.29	38.55	31966	12176	5.63%
2026-03-17	38.29	37.13	-1.19	-3.11%	37.13	38.60	21780	8250	3.84%
2026-03-16	37.61	38.32	0.22	0.58%	37.60	38.51	31225	11908	5.50%